Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 4.897 4.897 4.674 4.748 147,380 -0.13(-2.68%)
Feb 25, 2010 4.788 4.884 4.663 4.878 104,919 +0.00(+0.06%)
Feb 24, 2010 4.865 5.088 4.802 4.875 131,240 +0.02(+0.45%)
Feb 23, 2010 4.848 4.992 4.843 4.854 59,790 -0.08(-1.60%)
Feb 22, 2010 5.044 5.237 4.788 4.933 285,982 -0.18(-3.46%)
Feb 19, 2010 5.003 5.210 4.971 5.109 186,804 +0.10(+2.01%)
Feb 18, 2010 4.856 5.033 4.837 5.009 94,808 +0.13(+2.62%)
Feb 17, 2010 4.905 4.984 4.707 4.881 126,638 +0.03(+0.67%)
Feb 16, 2010 4.734 4.859 4.682 4.848 68,737 +0.16(+3.30%)
Feb 12, 2010 4.576 4.693 4.693 4.693 347,343 +0.14(+3.05%)
Feb 11, 2010 4.462 4.660 4.418 4.554 125,591 +0.15(+3.46%)
Feb 10, 2010 4.348 4.530 4.296 4.402 57,464 +0.04(+0.87%)
Feb 09, 2010 4.388 4.489 4.225 4.364 65,249 +0.06(+1.33%)
Feb 08, 2010 4.152 4.418 3.953 4.307 213,978 +0.10(+2.33%)
Feb 05, 2010 4.489 4.560 4.032 4.209 171,389 -0.21(-4.74%)
Feb 04, 2010 4.769 4.775 4.410 4.418 122,496 -0.30(-6.40%)
Feb 03, 2010 4.519 4.854 4.429 4.720 201,076 +0.20(+4.46%)
Feb 02, 2010 4.323 4.563 4.242 4.519 71,063 +0.19(+4.47%)
Feb 01, 2010 4.429 4.429 4.182 4.326 69,284 -0.04(-0.93%)
Jan 29, 2010 4.274 4.609 4.252 4.367 131,876 +0.09(+2.16%)
Jan 28, 2010 4.299 4.372 4.103 4.274 108,462 -0.02(-0.57%)
Jan 27, 2010 4.307 4.358 4.225 4.299 66,351 +0.04(+1.02%)
Jan 26, 2010 4.334 4.367 4.212 4.255 69,781 -0.03(-0.70%)
Jan 25, 2010 4.364 4.432 4.152 4.285 142,513 -0.05(-1.07%)
Jan 22, 2010 4.682 4.682 4.307 4.331 108,010 -0.29(-6.24%)
Jan 21, 2010 4.720 4.739 4.350 4.620 189,792 +0.00(+0.06%)
Jan 20, 2010 4.769 4.829 4.597 4.617 105,581 -0.24(-5.04%)
Jan 19, 2010 4.680 4.862 4.677 4.862 86,567 +0.11(+2.29%)
Jan 15, 2010 4.870 4.753 4.753 4.753 412,401 -0.05(-1.08%)
Jan 14, 2010 4.663 4.829 4.582 4.805 116,019 +0.11(+2.38%)
Jan 13, 2010 4.609 4.774 4.565 4.693 93,988 +0.10(+2.13%)
Jan 12, 2010 4.865 4.867 4.465 4.595 160,288 -0.31(-6.32%)
Jan 11, 2010 4.761 4.946 4.707 4.905 180,272 +0.14(+3.03%)
Jan 08, 2010 4.739 4.761 4.315 4.761 301,560 -0.05(-1.13%)
Jan 07, 2010 4.301 4.816 4.105 4.816 339,573 +0.56(+13.03%)
Jan 06, 2010 3.997 4.465 3.997 4.261 519,820 +0.34(+8.60%)
Jan 05, 2010 4.086 4.133 3.885 3.923 290,614 -0.16(-3.87%)
Jan 04, 2010 3.847 4.138 3.842 4.081 219,340 +0.28(+7.37%)
Dec 31, 2009 3.945 3.801 3.801 3.801 334,111 -0.10(-2.58%)
Dec 30, 2009 3.831 3.956 3.817 3.901 64,756 +0.01(+0.14%)
Dec 29, 2009 3.714 3.931 3.714 3.896 90,074 +0.07(+1.92%)
Dec 28, 2009 4.114 4.114 3.790 3.823 127,572 -0.26(-6.27%)
Dec 24, 2009 4.076 4.149 4.003 4.078 93,069 +0.07(+1.70%)
Dec 23, 2009 3.608 4.064 3.498 4.010 255,696 +0.46(+12.95%)
Dec 22, 2009 3.643 3.643 3.395 3.550 230,481 -0.10(-2.76%)
Dec 21, 2009 3.387 3.808 3.387 3.651 234,480 +0.25(+7.36%)
Dec 18, 2009 3.061 3.439 3.023 3.401 735,382 +0.39(+12.92%)
Dec 17, 2009 2.938 3.031 2.908 3.012 164,089 +0.03(+1.10%)
Dec 16, 2009 2.936 2.987 2.914 2.979 80,223 +0.02(+0.64%)
Dec 15, 2009 2.900 2.987 2.884 2.960 236,263 +0.04(+1.49%)
Dec 14, 2009 2.854 2.933 2.805 2.917 288,853 +0.05(+1.61%)
Dec 11, 2009 2.862 2.982 2.737 2.870 212,349 +0.01(+0.48%)
Dec 10, 2009 2.971 3.017 2.824 2.857 141,517 -0.08(-2.60%)
Dec 09, 2009 2.889 3.039 2.889 2.933 46,510 +0.03(+1.03%)
Dec 08, 2009 2.971 3.042 2.846 2.903 62,676 -0.02(-0.84%)
Dec 07, 2009 2.846 2.964 2.820 2.927 159,549 +0.07(+2.39%)
Dec 04, 2009 2.872 2.993 2.752 2.859 169,064 -0.02(-0.73%)
Dec 03, 2009 2.817 2.914 2.799 2.880 140,579 +0.12(+4.27%)
Dec 02, 2009 2.778 2.843 2.754 2.762 139,005 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.